Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 9.90
-0.50 (-4.81%)
At close: Sep 18, 2026
FRA:V8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Sep 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Sep 16, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 14, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 11, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 4.08% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 9, 2026 | 9.95 | 10.00 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Sep 8, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 2.58% | - |
| Sep 7, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Sep 4, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 0.51% | - |
| Sep 3, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.55% | - |
| Sep 2, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.57% | - |
| Sep 1, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Aug 31, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Aug 28, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Aug 27, 2026 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | - |
| Aug 26, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Aug 24, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Aug 19, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 2.21% | - |
| Aug 18, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Aug 17, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | - |
| Aug 14, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Aug 13, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | - |
| Aug 12, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 2.20% | - |
| Aug 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 10, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Aug 7, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | - |
| Aug 6, 2026 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | 2.21% | - |
| Aug 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Aug 4, 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | -0.53% | - |
| Aug 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jul 31, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Jul 30, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 3.06% | - |
| Jul 29, 2026 | 9.85 | 10.10 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jul 28, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 3.21% | - |
| Jul 27, 2026 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jul 24, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 3.35% | - |
| Jul 23, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jul 22, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -3.16% | - |
| Jul 21, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | -0.52% | - |
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 17, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 2.73% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jul 15, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jul 14, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -0.53% | - |
| Jul 13, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.19% | - |